Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.380 | 8.540 | 8.335 | 8.390 | 1,125,109 | +0.06(+0.72%) |
Aug 30, 2011 | 8.270 | 8.480 | 8.249 | 8.330 | 788,642 | +0.01(+0.12%) |
Aug 29, 2011 | 7.930 | 8.350 | 7.900 | 8.320 | 641,378 | +0.49(+6.26%) |
Aug 26, 2011 | 7.460 | 7.920 | 7.420 | 7.830 | 614,050 | +0.27(+3.57%) |
Aug 25, 2011 | 7.710 | 7.770 | 7.510 | 7.560 | 736,173 | -0.11(-1.43%) |
Aug 24, 2011 | 7.670 | 7.740 | 7.490 | 7.670 | 927,782 | -0.05(-0.65%) |
Aug 23, 2011 | 7.320 | 7.750 | 7.310 | 7.720 | 1,143,316 | +0.48(+6.63%) |
Aug 22, 2011 | 7.460 | 7.490 | 7.210 | 7.240 | 1,188,153 | +0.02(+0.28%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.200 | 7.220 | 1,965,338 | -0.29(-3.86%) |
Aug 18, 2011 | 8.070 | 8.110 | 7.470 | 7.510 | 1,639,161 | -0.79(-9.52%) |
Aug 17, 2011 | 8.370 | 8.550 | 8.300 | 8.300 | 1,566,498 | -0.07(-0.84%) |
Aug 16, 2011 | 8.420 | 8.555 | 8.260 | 8.370 | 2,425,122 | -0.14(-1.65%) |
Aug 15, 2011 | 8.180 | 8.520 | 8.170 | 8.510 | 909,344 | +0.40(+4.93%) |
Aug 12, 2011 | 8.140 | 8.240 | 7.990 | 8.110 | 724,981 | +0.05(+0.62%) |
Aug 11, 2011 | 7.600 | 8.170 | 7.600 | 8.060 | 1,224,557 | +0.48(+6.33%) |
Aug 10, 2011 | 7.610 | 7.820 | 7.530 | 7.580 | 1,671,517 | -0.17(-2.19%) |
Aug 09, 2011 | 7.700 | 7.770 | 7.220 | 7.750 | 1,703,453 | +0.45(+6.16%) |
Aug 08, 2011 | 7.700 | 7.960 | 7.300 | 7.300 | 3,261,840 | -0.73(-9.09%) |
Aug 05, 2011 | 8.260 | 8.300 | 7.750 | 8.030 | 3,784,125 | -0.09(-1.11%) |
Aug 04, 2011 | 8.190 | 8.380 | 8.110 | 8.120 | 2,631,456 | -0.22(-2.64%) |
Aug 03, 2011 | 8.100 | 8.360 | 7.920 | 8.340 | 2,342,953 | +0.21(+2.58%) |
Aug 02, 2011 | 8.580 | 8.610 | 8.100 | 8.130 | 1,208,830 | -0.46(-5.36%) |
Aug 01, 2011 | 8.940 | 8.940 | 8.370 | 8.590 | 1,230,238 | -0.19(-2.16%) |
Jul 29, 2011 | 8.770 | 8.910 | 8.730 | 8.780 | 759,777 | -0.07(-0.79%) |
Jul 28, 2011 | 8.890 | 8.970 | 8.770 | 8.850 | 752,520 | -0.04(-0.45%) |
Jul 27, 2011 | 9.000 | 9.030 | 8.850 | 8.890 | 1,226,900 | -0.14(-1.55%) |
Jul 26, 2011 | 9.100 | 9.110 | 8.970 | 9.030 | 1,088,659 | -0.03(-0.33%) |
Jul 25, 2011 | 9.180 | 9.340 | 9.040 | 9.060 | 1,074,508 | -0.29(-3.10%) |
Jul 22, 2011 | 9.570 | 9.590 | 9.280 | 9.350 | 2,898,334 | +0.83(+9.74%) |
Jul 21, 2011 | 8.670 | 8.690 | 8.490 | 8.520 | 664,188 | -0.14(-1.62%) |
Jul 20, 2011 | 8.530 | 8.680 | 8.390 | 8.660 | 771,509 | +0.23(+2.73%) |
Jul 19, 2011 | 8.140 | 8.530 | 8.110 | 8.430 | 600,835 | +0.41(+5.11%) |
Jul 18, 2011 | 8.200 | 8.250 | 7.960 | 8.020 | 462,688 | -0.23(-2.79%) |
Jul 15, 2011 | 8.290 | 8.330 | 8.150 | 8.250 | 361,783 | +0.02(+0.24%) |
Jul 14, 2011 | 8.470 | 8.541 | 8.160 | 8.230 | 671,006 | -0.23(-2.72%) |
Jul 13, 2011 | 8.380 | 8.570 | 8.320 | 8.460 | 347,377 | +0.10(+1.20%) |
Jul 12, 2011 | 8.330 | 8.440 | 8.280 | 8.360 | 497,989 | -0.05(-0.59%) |
Jul 11, 2011 | 8.630 | 8.630 | 8.300 | 8.410 | 549,056 | -0.35(-4.00%) |
Jul 08, 2011 | 8.750 | 8.770 | 8.620 | 8.760 | 367,700 | -0.10(-1.13%) |
Jul 07, 2011 | 8.860 | 9.060 | 8.780 | 8.860 | 500,782 | +0.11(+1.26%) |
Jul 06, 2011 | 8.770 | 8.810 | 8.619 | 8.750 | 711,211 | -0.06(-0.68%) |
Jul 05, 2011 | 8.870 | 8.960 | 8.790 | 8.810 | 998,293 | +0.02(+0.23%) |
Jul 01, 2011 | 8.790 | 8.850 | 8.690 | 8.790 | 401,053 | +0.03(+0.34%) |
Jun 30, 2011 | 8.460 | 8.790 | 8.410 | 8.760 | 1,755,743 | +0.54(+6.57%) |
Jun 29, 2011 | 8.230 | 8.340 | 8.120 | 8.220 | 438,595 | +0.05(+0.61%) |
Jun 28, 2011 | 8.170 | 8.250 | 8.100 | 8.170 | 346,762 | +0.00(+0.00%) |
Jun 27, 2011 | 8.030 | 8.170 | 7.920 | 8.170 | 555,999 | +0.09(+1.11%) |
Jun 24, 2011 | 8.210 | 8.250 | 8.030 | 8.080 | 321,731 | -0.15(-1.82%) |
Jun 23, 2011 | 8.260 | 8.300 | 7.960 | 8.230 | 1,259,253 | -0.15(-1.79%) |
Jun 22, 2011 | 8.220 | 8.540 | 8.220 | 8.380 | 750,571 | +0.06(+0.72%) |
Jun 21, 2011 | 8.200 | 8.350 | 8.120 | 8.320 | 705,890 | +0.15(+1.84%) |
Jun 20, 2011 | 8.140 | 8.200 | 8.130 | 8.170 | 916,886 | +0.03(+0.37%) |
Jun 17, 2011 | 8.340 | 8.400 | 7.870 | 8.140 | 2,270,780 | -0.57(-6.54%) |
Jun 16, 2011 | 8.960 | 8.960 | 8.600 | 8.710 | 664,224 | -0.30(-3.33%) |
Jun 15, 2011 | 9.030 | 9.030 | 8.850 | 9.010 | 883,432 | -0.12(-1.31%) |
Jun 14, 2011 | 9.180 | 9.200 | 9.080 | 9.130 | 579,519 | +0.01(+0.11%) |
Jun 13, 2011 | 9.030 | 9.120 | 8.950 | 9.120 | 604,354 | +0.10(+1.11%) |
Jun 10, 2011 | 9.130 | 9.180 | 9.000 | 9.020 | 519,013 | -0.21(-2.28%) |
Jun 09, 2011 | 8.990 | 9.280 | 8.900 | 9.230 | 833,841 | +0.29(+3.24%) |
Jun 08, 2011 | 9.300 | 9.320 | 8.800 | 8.940 | 1,058,962 | -0.45(-4.79%) |
Jun 07, 2011 | 9.710 | 9.710 | 9.360 | 9.390 | 402,359 | -0.20(-2.09%) |
Jun 06, 2011 | 9.710 | 9.730 | 9.525 | 9.590 | 274,709 | -0.13(-1.34%) |